CTCP CNC Capital Việt Nam (ksq)

3.40
0.20
(6.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-09) 		0.30 10.34% 6,474,100 158 0.0
2.50
3.60
3.20
2 tháng
(2024-03-11) 		-0.20 -5.88% 13,153,200 658 0.0
2.50
3.60
3.20
3 tháng
(2024-02-15) 		-1.40 -30.43% 22,311,600 -6,242 -0.0
2.50
4.60
3.20
6 tháng
(2023-11-13) 		1.20 60% 33,268,100 -15,042 -0.0
1.90
4.60
3.20
12 tháng
(2023-05-15) 		1.40 77.78% 57,276,534 -19,142 -0.1
1.60
4.60
3.20
24 tháng
(2022-05-20) 		-1 -23.81% 82,109,711 -242 -0.0
1.40
4.60
3.20
36 tháng
(2021-05-25) 		-0.30 -8.57% 191,814,797 13,558 0.0
1.40
10.50
3.20
60 tháng
(2019-06-05) 		1.40 77.78% 222,846,771 40,658 0.2
1
10.50
3.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
3.20
-0.30
 408,300 3.50 3.50 3.20 0 0 0
#2 07/05/2024
3.50
-0.10
 623,200 3.70 3.90 3.40 0 0 0
#3 06/05/2024
3.60
0.30
 335,500 3.30 3.60 3.30 22 0 0
#4 03/05/2024
3.30
0.30
 765,900 3.10 3.30 2.90 0 0 0
#5 02/05/2024
3
-0.10
 258,400 3.20 3.20 2.90 0 0 0
#6 26/04/2024
3.10
0.20
 973,800 3 3.10 2.80 0 0 0
#7 25/04/2024
2.90
0.20
 373,600 2.70 2.90 2.60 0 0 0
#8 24/04/2024
2.70
0.20
 335,900 2.60 2.70 2.60 0 0 0
#9 23/04/2024
2.50
-0.20
 60,500 2.70 2.70 2.50 0 0 0
#10 22/04/2024
2.70
0
 53,000 2.70 2.80 2.70 0 0 0
#11 19/04/2024
2.70
0.10
 312,800 2.60 2.80 2.40 0 0 0
#12 17/04/2024
2.60
0.10
 174,100 2.40 2.70 2.40 0 0 0
#13 16/04/2024
2.50
-0.10
 264,000 2.60 2.60 2.40 0 0 0
#14 15/04/2024
2.60
-0.20
 177,500 2.70 2.80 2.60 0 0 0
#15 12/04/2024
2.80
0
 484,100 2.80 2.80 2.60 0 0 0
#16 11/04/2024
2.80
0
 230,300 2.80 2.80 2.70 0 0 0
#17 10/04/2024
2.80
-0.10
 331,700 2.90 3 2.70 136 0 0.0
#18 09/04/2024
2.90
0.10
 311,500 2.80 2.90 2.70 0 0 0
#19 08/04/2024
2.80
-0.10
 171,800 2.90 3 2.80 0 0 0
#20 05/04/2024
2.90
-0.10
 241,200 2.90 3 2.80 0 0 0
#21 04/04/2024
3
0
 182,600 3 3 2.90 0 0 0
#22 03/04/2024
3
-0.10
 252,400 3 3.10 2.90 0 0 0
#23 02/04/2024
3.10
0
 128,700 3.10 3.10 3 0 0 0
#24 01/04/2024
3.10
0
 248,500 3.10 3.30 3 0 0 0
#25 29/03/2024
3.10
0.20
 394,900 3 3.10 2.90 0 0 0
#26 28/03/2024
2.90
-0.10
 397,400 3 3.10 2.90 0 0 0
#27 27/03/2024
3
-0.10
 251,200 3.10 3.10 3 500 0 0.0
#28 26/03/2024
3.10
0
 182,400 3.10 3.10 3 0 0 0
#29 25/03/2024
3.10
0
 101,500 3.10 3.20 3 0 0 0
#30 22/03/2024
3.10
0
 345,000 3.10 3.20 3.10 0 0 0
#31 21/03/2024
3.10
-0.10
 230,600 3.20 3.30 3.10 0 0 0
#32 20/03/2024
3.20
0.10
 241,800 3.10 3.30 3.10 0 0 0
#33 19/03/2024
3.10
0
 516,800 3.10 3.30 3 0 0 0
#34 18/03/2024
3.10
0
 403,700 3.10 3.20 3 0 0 0
#35 15/03/2024
3.10
-0.10
 173,300 3.20 3.30 3.10 0 0 0
#36 14/03/2024
3.20
-0.10
 840,000 3.30 3.30 3.10 0 0 0
#37 13/03/2024
3.30
0.10
 320,900 3.20 3.30 3.10 0 0 0
#38 12/03/2024
3.20
-0.20
 243,100 3.40 3.40 3.10 0 0 0
#39 11/03/2024
3.40
0.30
 811,300 3.10 3.40 3.10 0 0 0
#40 08/03/2024
3.10
-0.30
 1,451,500 3.40 3.40 3.10 0 0 0
#41 07/03/2024
3.40
-0.30
 813,100 3.70 3.70 3.40 0 0 0
#42 06/03/2024
3.70
0
 549,600 3.70 3.80 3.40 0 0 0
#43 05/03/2024
3.70
-0.20
 534,500 3.90 3.90 3.60 0 0 0
#44 04/03/2024
3.90
0.10
 255,600 3.80 4.10 3.50 0 200 -0.0
#45 01/03/2024
3.80
0.30
 701,000 3.50 3.80 3.50 0 0 0
#46 29/02/2024
3.50
-0.10
 691,700 3.60 3.60 3.30 100 0 0.0
#47 28/02/2024
3.60
-0.30
 873,000 3.90 3.90 3.60 400 0 0.0
#48 27/02/2024
3.90
-0.10
 472,500 4 4.20 3.60 0 0 0
#49 26/02/2024
4
0
 179,400 4 4.40 4 0 0 0
#50 23/02/2024
4
0.20
 665,200 3.80 4.10 3.70 0 0 0
#51 22/02/2024
3.80
-0.20
 367,900 4 4.20 3.70 100 0 0.0
#52 21/02/2024
4
0
 158,900 4 4.20 3.70 100 8,100 -0.0
#53 20/02/2024
4
0.20
 997,100 3.80 4.10 3.50 100 0 0.0
#54 19/02/2024
3.80
-0.40
 84,900 4.20 4.20 3.80 200 0 0.0
#55 16/02/2024
4.20
-0.40
 138,100 4.60 4.60 4.20 400 0 0.0
#56 15/02/2024
4.60
0.10
 224,400 4.50 4.90 4.50 0 0 0
#57 07/02/2024
4.50
0.30
 330,400 4.20 4.60 4.20 300 0 0.0
#58 06/02/2024
4.20
0.30
 765,900 3.90 4.20 3.70 100 0 0.0
#59 05/02/2024
3.90
0.10
 291,300 3.80 4 3.60 0 0 0
#60 02/02/2024
3.80
0.20
 705,200 3.60 3.90 3.60 4,200 0 0.0
#61 01/02/2024
3.60
0
 346,500 3.60 3.80 3.40 0 0 0
#62 31/01/2024
3.60
0.30
 820,400 3.30 3.60 3.40 2,500 0 0.0
#63 30/01/2024
3.30
0.30
 373,400 3 3.30 3 1,100 0 0.0
#64 29/01/2024
3
0.20
 570,400 2.80 3 2.60 0 0 0
#65 26/01/2024
2.80
0.20
 521,700 2.60 2.80 2.60 200 18,100 -0.1
#66 25/01/2024
2.60
0
 388,100 2.60 2.70 2.40 0 0 0
#67 24/01/2024
2.60
0.20
 770,200 2.40 2.60 2.40 0 0 0
#68 23/01/2024
2.40
0.20
 706,000 2.20 2.40 2.20 100 0 0.0
#69 22/01/2024
2.20
0.20
 472,500 2 2.20 2.10 0 0 0
#70 19/01/2024
2
0.10
 509,100 1.90 2 1.90 0 100 -0.0
#71 18/01/2024
1.90
0
 64,600 1.90 2 1.90 0 0 0
#72 17/01/2024
1.90
0
 19,000 1.90 2 1.90 0 0 0
#73 16/01/2024
1.90
0
 36,000 1.90 2 1.90 0 0 0
#74 15/01/2024
1.90
0
 43,200 1.90 2 1.80 0 0 0
#75 12/01/2024
1.90
0
 145,900 1.90 2 1.80 400 0 0.0
#76 11/01/2024
1.90
0
 28,600 1.90 2 1.90 0 0 0
#77 10/01/2024
1.90
0
 25,200 1.90 2 1.90 0 0 0
#78 09/01/2024
1.90
0
 99,900 1.90 2 1.90 0 0 0
#79 08/01/2024
1.90
-0.10
 97,600 2 2 1.90 0 0 0
#80 05/01/2024
2
0
 59,000 2 2 1.90 0 0 0
#81 04/01/2024
2
0
 46,000 2 2 1.90 0 200 -0.0
#82 03/01/2024
2
0
 51,500 2 2 1.90 0 0 0
#83 02/01/2024
2
0.10
 40,500 1.90 2 1.90 0 0 0
#84 29/12/2023
1.90
0
 45,800 1.90 2 1.90 0 0 0
#85 28/12/2023
1.90
-0.10
 5,700 2 2 1.90 0 0 0
#86 27/12/2023
2
0
 26,300 2 2 1.90 0 0 0
#87 26/12/2023
2
0.10
 29,300 1.90 2 1.90 0 0 0
#88 25/12/2023
1.90
-0.10
 17,200 2 2 1.90 0 0 0
#89 22/12/2023
2
0.10
 26,500 1.90 2 1.90 500 0 0.0
#90 21/12/2023
1.90
-0.10
 7,700 2 2 1.90 0 0 0
#91 20/12/2023
2
0
 15,000 2 2 1.90 0 0 0
#92 19/12/2023
2
0
 38,700 2 2 1.90 0 0 0
#93 18/12/2023
2
0
 17,400 2 2 1.90 0 0 0
#94 15/12/2023
2
0
 48,100 2 2.10 2 100 0 0.0
#95 14/12/2023
2
0
 46,400 2 2.10 2 0 0 0
#96 13/12/2023
2
0
 33,400 2 2.10 1.90 0 0 0
#97 12/12/2023
2
0.10
 38,600 1.90 2 1.90 0 0 0
#98 11/12/2023
1.90
-0.10
 62,800 2 2.10 1.90 0 0 0
#99 08/12/2023
2
0
 85,600 2 2.10 2 0 0 0
#100 07/12/2023
2
0
 149,700 2 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc